Skip to main content
LGMS Berhad (KLSE:LGMS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.590
0.00 (0.00%)
At close: Dec 5, 2025

LGMS Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.600.580.590.59-267,000
Dec 4, 20250.590.590.590.590.590.85%355,500
Dec 3, 20250.600.600.590.590.59-0.85%783,800
Dec 2, 20250.590.610.580.590.59-160,300
Dec 1, 20250.590.590.590.590.59-342,700
Nov 28, 20250.600.600.590.590.59-0.84%735,800
Nov 27, 20250.600.600.590.600.60-255,800
Nov 26, 20250.600.600.600.600.60-463,800
Nov 25, 20250.650.650.590.600.60-7.75%1,621,000
Nov 24, 20250.660.660.640.650.65-2.27%537,300
Nov 21, 20250.660.670.660.660.66-0.75%373,700
Nov 20, 20250.680.680.660.670.67-2.21%450,600
Nov 19, 20250.660.700.660.680.683.03%295,600
Nov 18, 20250.690.690.660.660.66-4.35%507,500
Nov 17, 20250.690.700.690.690.69-203,300
Nov 14, 20250.700.700.690.690.69-1.43%159,100
Nov 13, 20250.700.700.700.700.70-76,000
Nov 12, 20250.710.710.700.700.70-0.71%121,900
Nov 11, 20250.710.710.700.710.71-126,000
Nov 10, 20250.720.720.700.710.71-2.08%47,200
Nov 7, 20250.700.740.700.720.722.86%403,000
Nov 6, 20250.710.710.690.700.70-1.41%693,600
Nov 5, 20250.710.720.700.710.71-0.70%261,900
Nov 4, 20250.730.730.710.720.72-0.69%172,800
Nov 3, 20250.750.760.720.720.72-3.36%428,200
Oct 31, 20250.750.760.750.750.75-79,500
Oct 30, 20250.750.760.750.750.75-94,000
Oct 29, 20250.740.780.740.750.750.68%569,100
Oct 28, 20250.790.790.730.740.74-6.92%410,200
Oct 27, 20250.800.800.790.800.80-199,200
Oct 24, 20250.800.800.800.800.80-0.63%16,100
Oct 23, 20250.800.800.800.800.800.63%69,800
Oct 22, 20250.800.800.800.800.80-0.63%69,500
Oct 21, 20250.790.800.790.800.801.27%26,000
Oct 17, 20250.800.800.790.790.79-0.63%140,100
Oct 16, 20250.810.810.800.800.80-1.85%67,900
Oct 15, 20250.790.810.780.810.812.53%146,800
Oct 14, 20250.800.810.790.790.79-0.63%330,100
Oct 13, 20250.810.810.790.800.80-1.24%313,000
Oct 10, 20250.810.810.810.810.81-87,000
Oct 9, 20250.800.820.790.810.810.63%418,300
Oct 8, 20250.820.820.800.800.80-1.84%351,300
Oct 7, 20250.840.840.810.820.82-3.55%319,300
Oct 6, 20250.850.850.830.850.85-0.59%452,700
Oct 3, 20250.830.860.820.850.853.66%646,800
Oct 2, 20250.810.850.810.820.821.86%525,100
Oct 1, 20250.810.820.810.810.81-0.62%181,400
Sep 30, 20250.830.830.810.810.81-0.61%233,300
Sep 29, 20250.810.830.810.820.820.62%354,500
Sep 26, 20250.820.830.810.810.81-1.22%162,000
Sep 25, 20250.820.830.820.820.82-0.61%375,300
Sep 24, 20250.840.840.820.830.83-1.79%676,700
Sep 23, 20250.850.850.840.840.84-1.18%145,800
Sep 22, 20250.850.890.850.850.850.59%272,200
Sep 19, 20250.890.950.850.850.85-1.74%859,400
Sep 18, 20250.850.870.840.860.862.99%277,700
Sep 17, 20250.830.850.830.840.840.60%204,500
Sep 12, 20250.810.840.800.830.833.11%381,200
Sep 11, 20250.770.810.770.810.815.23%270,400
Sep 10, 20250.770.770.770.770.77-36,900
Sep 9, 20250.750.770.750.770.772.00%70,300
Sep 8, 20250.760.760.750.750.75-1.32%113,900
Sep 4, 20250.730.770.730.760.764.11%451,800
Sep 3, 20250.700.730.700.730.734.29%189,400
Sep 2, 20250.690.720.680.700.701.45%221,100
Aug 29, 20250.700.700.690.690.69-0.72%186,300
Aug 28, 20250.690.700.680.700.700.72%721,300
Aug 27, 20250.700.710.680.690.69-1.43%1,178,800
Aug 26, 20250.690.700.690.700.702.19%631,000
Aug 25, 20250.710.710.690.690.69-0.72%1,034,100
Aug 22, 20250.740.740.690.690.69-4.83%1,818,600
Aug 21, 20250.750.750.730.730.73-3.33%437,800
Aug 20, 20250.770.770.740.750.75-2.60%118,900
Aug 19, 20250.740.780.740.770.774.76%225,700
Aug 18, 20250.770.770.740.740.74-4.55%169,000
Aug 15, 20250.740.780.740.770.774.76%407,400
Aug 14, 20250.770.780.740.740.74-4.55%807,300
Aug 13, 20250.780.790.770.770.77-1.28%208,400
Aug 12, 20250.780.790.750.780.78-1.27%347,100
Aug 11, 20250.780.790.780.790.790.64%411,900
Aug 8, 20250.820.820.790.790.79-4.27%206,900
Aug 7, 20250.840.840.800.820.82-2.38%248,500
Aug 6, 20250.830.840.820.840.84-36,200
Aug 5, 20250.820.840.820.840.842.44%117,200
Aug 4, 20250.840.840.820.820.82-3.53%69,400
Aug 1, 20250.860.860.850.850.85-1.16%128,400
Jul 31, 20250.850.860.850.860.86-14,300
Jul 30, 20250.860.860.850.860.86-5,300
Jul 29, 20250.860.860.860.860.86-12,500
Jul 28, 20250.850.860.830.860.861.78%142,400
Jul 25, 20250.870.870.850.850.85-2.31%270,700
Jul 24, 20250.860.870.860.870.870.58%50,000
Jul 23, 20250.860.860.850.860.86-0.58%54,500
Jul 22, 20250.860.870.860.870.870.58%210,300
Jul 21, 20250.860.870.860.860.86-1.71%67,200
Jul 18, 20250.870.880.870.880.880.57%105,700
Jul 17, 20250.870.870.870.870.87-1.14%83,300
Jul 16, 20250.880.880.870.880.880.57%118,200
Jul 15, 20250.890.890.880.880.88-2.78%428,800
Jul 14, 20250.900.900.880.900.90-98,100